Essentia(ESS)Dzisiaj
$0.000232
1 lat temu
$0.000168
2 lat temu
$0.000362
3 lat temu
$0.000403
4 lat temu
$0.002348
5 lat temu
$0.001039
6 lat temu
$0.000794
7 lat temu
$0.007170
Essentia Historia cen
(ESS)Okres czasu: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000232 | $0.000232 | $0.000231 | $0.000231 | $18,819.70 |
2025-09-06 | $0.000230 | $0.000232 | $0.000227 | $0.000232 | $15,273.56 |
2025-09-05 | $0.000230 | $0.000230 | $0.000230 | $0.000230 | $3,580.731 |
2025-09-04 | $0.000235 | $0.000235 | $0.000229 | $0.000230 | $16,410.44 |
2025-09-03 | $0.000234 | $0.000239 | $0.000231 | $0.000235 | $16,444.37 |
2025-09-02 | $0.000224 | $0.000246 | $0.000221 | $0.000234 | $16,155.38 |
2025-09-01 | $0.000250 | $0.000254 | $0.000224 | $0.000225 | $16,184.70 |
2025-08-31 | $0.000252 | $0.000251 | $0.000240 | $0.000250 | $16,944.06 |
2025-08-30 | $0.000239 | $0.000255 | $0.000239 | $0.000252 | $14,658.65 |
2025-08-29 | $0.000254 | $0.000254 | $0.000239 | $0.000240 | $17,079.25 |
2025-08-28 | $0.000283 | $0.000288 | $0.000253 | $0.000254 | $16,559.51 |
2025-08-27 | $0.000261 | $0.000289 | $0.000257 | $0.000283 | $15,052.29 |
2025-08-26 | $0.000291 | $0.000291 | $0.000257 | $0.000261 | $15,615.95 |
2025-08-25 | -- | $0.000298 | $0.000289 | -- | -- |
2025-08-24 | $0.000288 | $0.000303 | $0.000288 | $0.000297 | $13,343.91 |
2025-08-23 | $0.000263 | $0.000290 | $0.000276 | $0.000288 | $10,002.29 |
2025-08-22 | $0.000246 | $0.000263 | $0.000243 | $0.000262 | $22,681.21 |
2025-08-21 | $0.000246 | $0.000251 | $0.000246 | $0.000246 | $20,728.74 |
2025-08-20 | $0.000251 | $0.000251 | $0.000246 | $0.000246 | $20,123.26 |
2025-08-19 | $0.000243 | $0.000255 | $0.000242 | $0.000251 | $20,886.92 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-08
Essentia(ESS)
